Premium
Regeneron Pharmaceuticals Inc (REGN34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.26 | 4.86276849642 | 67.04 | 70.3 | 63 | 1750 | 64.85179543 | DR |
| 4 | -3.23 | -4.39276485788 | 73.53 | 73.53 | 63 | 503 | 65.26784631 | DR |
| 12 | -6.1 | -7.98429319372 | 76.4 | 80.02 | 63 | 814 | 72.13725325 | DR |
| 26 | -31.7 | -31.0784313725 | 102 | 111.72 | 63 | 647 | 83.21667524 | DR |
| 52 | -6.8 | -8.81971465629 | 77.1 | 111.72 | 63 | 663 | 86.07851758 | DR |
| 156 | 15.92675675 | 29.2915334786 | 54.37324325 | 111.72 | 46.67549008 | 796 | 72.60914758 | DR |
| 260 | 41.34491933 | 142.789860616 | 28.95508067 | 111.72 | 28.95508067 | 528 | 67.90534 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 67.26 | 0 | 0.00 | 66.989999 | 67.26 | 66.989999 | 3 |
| 1738704600 | 67.26 | 2.59 | 4.00 | 64.599999 | 67.3 | 63 | 51 |
| 1738618200 | 64.67 | -1.07 | -1.63 | 65 | 65.7 | 64.56 | 8005 |
| 1738358940 | 65.739999 | -1.21 | -1.81 | 66.959999 | 66.959999 | 65.519999 | 103 |
| 1738272540 | 66.95 | -1.09 | -1.60 | 67.04 | 67.34 | 66.95 | 588 |
| 1738186200 | 68.04 | 0.24 | 0.35 | 68.32 | 68.32 | 68.04 | 19 |
| 1738099740 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1738013340 | 67.8 | 1.07 | 1.60 | 66.7 | 68.6 | 66.459999 | 74 |
| 1737754200 | 66.73 | -0.05 | -0.07 | 73 | 73 | 66.73 | 8 |
| 1737667740 | 66.78 | -0.98 | -1.45 | 67.76 | 67.76 | 66.78 | 11 |
| 1737581400 | 67.76 | -1.19 | -1.73 | 73.05 | 73.05 | 67.76 | 16 |
| 1737495000 | 68.95 | 1.04 | 1.53 | 69 | 69.16 | 68.95 | 243 |
| 1737408600 | 67.91 | -3.77 | -5.26 | 69.38 | 69.38 | 67.91 | 124 |
| 1737149400 | 71.68 | 0.88 | 1.24 | 71.68 | 71.68 | 71.68 | 1 |
| 1737062940 | 70.8 | -0.25 | -0.35 | 70.7 | 70.8 | 70.7 | 7 |
| 1736976540 | 71.05 | 1.05 | 1.50 | 71.25 | 71.25 | 71.05 | 34 |
| 1736890140 | 70 | -2.1 | -2.91 | 70 | 70 | 70 | 1 |
| 1736803740 | 72.1 | 0.9 | 1.26 | 70 | 72.1 | 67.5 | 242 |
| 1736544540 | 71.2 | -2.33 | -3.17 | 71.7 | 71.7 | 71.2 | 34 |
| 1736458140 | 73.53 | -1.51 | -2.01 | 73.53 | 73.53 | 73.53 | 1 |
| 1736371740 | 75.04 | 0.28 | 0.37 | 75.04 | 75.04 | 75.04 | 3300 |
| 1736285400 | 74.76 | 0.71 | 0.96 | 72 | 74.76 | 70 | 252 |
| 1736198940 | 74.05 | -0.22 | -0.30 | 74.05 | 74.05 | 74.05 | 10 |
| 1735939800 | 74.27 | 0 | 0.00 | 74.27 | 74.27 | 74.27 | 0 |
| 1735853400 | 74.27 | 1.42 | 1.95 | 74.27 | 74.27 | 74.27 | 19 |
| 1735594200 | 72.85 | -0.95 | -1.29 | 73.9 | 73.9 | 72.85 | 7 |
| 1735334940 | 73.8 | 0.29 | 0.39 | 73.64 | 73.8 | 73.64 | 3 |
| 1735248540 | 73.51 | -0.48 | -0.65 | 74.08 | 74.08 | 73.51 | 107 |
| 1734989340 | 73.99 | 2.04 | 2.84 | 73.99 | 73.99 | 73.99 | 1 |
| 1734730200 | 71.95 | -3.02 | -4.03 | 71.95 | 71.95 | 71.95 | 132 |
| 1734643800 | 74.97 | 0 | 0.00 | 74.97 | 74.97 | 74.97 | 0 |
| 1734557400 | 74.97 | -1.37 | -1.79 | 76.32 | 76.32 | 74.97 | 77 |
| 1734470940 | 76.34 | 2.63 | 3.57 | 76.34 | 76.34 | 76.34 | 1 |
| 1734384540 | 73.71 | -2.63 | -3.45 | 73.71 | 73.71 | 73.71 | 70 |
| 1734125400 | 76.34 | 0 | 0.00 | 76.34 | 76.34 | 76.34 | 0 |
| 1734039000 | 76.34 | -1.82 | -2.33 | 75.02 | 76.34 | 75.02 | 70 |
| 1733952540 | 78.16 | -0.08 | -0.10 | 77.68 | 78.48 | 77.28 | 8000 |
| 1733866140 | 78.24 | -1.6 | -2.00 | 78.24 | 78.24 | 78.24 | 1 |
| 1733779740 | 79.84 | 1.14 | 1.45 | 78 | 80.02 | 77.84 | 704 |
| 1733520600 | 78.7 | 2.3 | 3.01 | 77.54 | 78.7 | 77.54 | 4 |
| 1733434200 | 76.4 | 1.2 | 1.60 | 75.44 | 76.6 | 75.44 | 10 |
| 1733347800 | 75.2 | -1.22 | -1.60 | 75.76 | 75.76 | 75.2 | 41 |
| 1733261340 | 76.42 | 0.34 | 0.45 | 76.95 | 76.95 | 76.42 | 210 |
| 1733174940 | 76.08 | 0 | 0.00 | 76.08 | 76.08 | 76.08 | 2 |
| 1732915740 | 76.08 | -0.42 | -0.55 | 77.84 | 77.84 | 75.44 | 35 |
| 1732829400 | 76.5 | 3.18 | 4.34 | 76.14 | 76.5 | 76.14 | 104 |
| 1732743000 | 73.32 | 0.87 | 1.20 | 73.32 | 73.32 | 73.32 | 2 |
| 1732656600 | 72.45 | 0.35 | 0.49 | 73.15 | 73.15 | 72.45 | 150 |
| 1732570140 | 72.1 | 0.56 | 0.78 | 71.26 | 72.95 | 70 | 15599 |
| 1732310940 | 71.54 | -0.98 | -1.35 | 72.21 | 72.52 | 71.51 | 526 |
| 1732224600 | 72.52 | -3.08 | -4.07 | 72.52 | 72.52 | 72.52 | 1 |
| 1732051800 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1731965400 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1731619800 | 75.6 | -3.59 | -4.53 | 76.4 | 76.56 | 75.59 | 54 |
| 1731533400 | 79.19 | 0.79 | 1.01 | 79.19 | 79.19 | 79.19 | 24 |
| 1731446940 | 78.4 | -1.8 | -2.24 | 78.48 | 78.7 | 78.4 | 482 |
| 1731360540 | 80.2 | -0.04 | -0.05 | 80.2 | 80.2 | 80.2 | 25 |
| 1731101400 | 80.24 | 2.84 | 3.67 | 80.48 | 80.48 | 80.24 | 101 |
| 1731015000 | 77.4 | 0 | 0.00 | 77.4 | 77.4 | 77.4 | 0 |
| 1730928600 | 77.4 | -2.84 | -3.54 | 77.4 | 77.4 | 77.4 | 50 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
